SLV - Options Database

SLV

iShares Silver Trust

$54.95 +2.80%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 38,448

Calls: 28,989 (75%)

Puts: 9,459 (25%)

Prior (10/08) 17,732

Calls: 10,204 (58%)

Puts: 7,528 (42%)

Current vs Prior +116.83%

Calls: +184.09% (Calls)

Puts: +25.65% (Puts)

Prior 7-Day Total 1,839,051

Calls: 1,149,115 (62%)

Puts: 689,936 (38%)

Prior 7-Day Average 262,721

Calls: 164,159 (62%)

Puts: 98,562 (38%)

Current vs Prior 7-Day Avg -85.37%

Calls: -82.34%

Puts: -90.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $3.44M

Calls: $2.48M (72%)

Puts: $955.5K (28%)

Prior (10/08) $2.41M

Calls: $589.0K (24%)

Puts: $1.82M (76%)

Current vs Prior +42.84%

Calls: +321.30%

Puts: -47.41%

Prior 7-Day Total $157.98M

Calls: $74.05M (47%)

Puts: $83.93M (53%)

Prior 7-Day Average $22.57M

Calls: $10.58M (47%)

Puts: $11.99M (53%)

Current vs Prior 7-Day Avg -84.77%

Calls: -76.54%

Puts: -92.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.33

Prior (10/08) 0.74

Current vs Prior -55.77%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -47.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:45am) 1,640,390

Calls: 1,222,616 (75%)

Puts: 417,774 (25%)

Prior (10/08) 1,598,647

Calls: 1,181,386 (74%)

Puts: 417,261 (26%)

Current vs Prior +2.61%

Prior 7-Day Total 9,596,964

Calls: 6,922,010 (72%)

Puts: 2,674,954 (28%)

Prior 7-Day Average 1,370,994

Calls: 988,858 (72%)

Puts: 382,136 (28%)

Current vs Prior 7-Day Avg +19.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.44% | 2.31%1.44% | 4.00%4.00% | 9.95%

Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%

Current vs Prior -35.96% | -20.30%-35.96% | -9.71%-9.71% | -3.79%

Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%

Current vs 7-Day Avg -39.07% | -24.52%-40.96% | -10.42%-21.47% | -7.64%

Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%

Current vs 7-Day Eod -35.96% | -20.30%-35.96% | -9.71%-9.71% | -3.79%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.70% | 4.59%

Calls: 7.55% | 5.33%

Puts: 3.85% | 3.85%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -17.99% | -28.17%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -19.88% | -27.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.48M). Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (28,989 calls vs 9,459 puts). P/C ratio dropping 56% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 401 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	9.90	10.00	$9.95	1.0%	13	1.00	153
$52.00	Oct 9	2.94	2.98	$2.96	1.4%	55	0.99	312
$44.00	Oct 16	10.90	11.05	$10.98	1.4%	--	1.00	26
$44.00	Oct 19	10.90	11.05	$10.98	1.4%	--	1.00	20
$45.00	Nov 20	10.25	10.40	$10.33	1.5%	--	0.93	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.50	Oct 9	10.50	10.65	$10.58	1.4%	3	1.00	--
$65.00	Nov 20	10.20	10.35	$10.27	1.5%	--	0.88	3.8K
$50.00	Nov 20	0.67	0.68	$0.68	1.5%	61	0.19	14.8K
$65.00	Oct 16	10.00	10.15	$10.07	1.5%	--	0.98	152
$64.00	Nov 20	9.25	9.40	$9.32	1.6%	--	0.86	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.21	0.22	$0.22	4.5%	2.7K	0.47	5.8K
$54.50	Oct 9	0.51	0.55	$0.53	7.5%	1.3K	0.79	3.2K
$57.00	Oct 12	0.05	0.06	$0.06	16.7%	20	0.08	266
$56.00	Oct 12	0.15	0.16	$0.16	6.3%	404	0.21	1.1K
$55.50	Oct 12	0.27	0.29	$0.28	7.1%	204	0.34	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.06	0.07	$0.07	14.3%	964	0.21	2.4K
$55.00	Oct 9	0.25	0.26	$0.26	3.8%	879	0.53	3.2K
$53.50	Oct 12	0.08	0.09	$0.09	11.1%	83	0.13	502
$54.00	Oct 12	0.15	0.17	$0.16	12.5%	33	0.22	2.2K
$55.50	Oct 9	0.59	0.62	$0.61	4.9%	69	0.80	860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.35	9.55	$9.45	2.1%	9	1.00	9
$46.00	Oct 12	8.85	9.05	$8.95	2.2%	9	1.00	7
$47.00	Oct 12	7.85	8.05	$7.95	2.5%	--	1.00	22
$48.00	Oct 12	6.85	7.05	$6.95	2.9%	--	1.00	14
$50.00	Oct 12	4.85	5.05	$4.95	4.0%	--	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	1.51	1.61	$1.56	6.4%	1	1.00	410
$57.00	Oct 9	2.02	2.10	$2.06	3.9%	--	1.00	119
$57.50	Oct 9	2.51	2.60	$2.55	3.5%	--	1.00	16
$58.00	Oct 9	3.00	3.10	$3.05	3.3%	--	1.00	26
$60.00	Oct 9	5.00	5.10	$5.05	2.0%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 36.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.94	0.99	$0.97	5.2%	2.7K	0.94	4.0K
$55.00	Oct 9	0.21	0.22	$0.22	4.5%	2.7K	0.47	5.8K
$54.50	Oct 9	0.51	0.55	$0.53	7.5%	1.3K	0.79	3.2K
$57.00	Oct 16	0.31	0.33	$0.32	6.3%	1.3K	0.22	7.4K
$54.00	Oct 12	1.09	1.15	$1.12	5.4%	1.2K	0.78	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 16	0.08	0.09	$0.09	11.1%	1.0K	0.07	6.2K
$54.50	Oct 9	0.06	0.07	$0.07	14.3%	964	0.21	2.4K
$55.00	Oct 9	0.25	0.26	$0.26	3.8%	879	0.53	3.2K
$54.00	Oct 16	0.53	0.56	$0.55	5.5%	873	0.34	5.1K
$60.00	Oct 23	5.10	5.25	$5.18	2.9%	748	0.89	515

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 21.8%, max 23.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	39.0%	31.5%	23.9%	2.9K	16.2K
$55.50	Oct 9	Nov 13	42.7%	34.6%	23.2%	916	3.4K
$54.50	Oct 9	Nov 13	37.3%	31.6%	18.3%	1.3K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	39.0%	31.5%	23.9%	933	16.9K
$55.50	Oct 9	Nov 13	42.7%	34.6%	23.2%	69	881
$54.50	Oct 9	Nov 13	37.3%	31.6%	18.3%	967	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.08, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$61.13
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$57.31
$59.00	$60.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$59.21
$60.00	$61.00	Nov 20	$0.17	$0.83	$0.17	25%	4.88	$60.17
$53.00	$54.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$53.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$64.00	Oct 23	$0.48	$0.52	$0.48	97%	1.08	$64.52
$59.50	$59.00	Oct 30	$0.33	$0.17	$0.33	82%	0.52	$59.17
$56.50	$56.00	Oct 30	$0.29	$0.21	$0.29	62%	0.72	$56.21
$57.00	$56.50	Nov 6	$0.30	$0.20	$0.30	63%	0.67	$56.70
$53.00	$52.50	Oct 21	$0.10	$0.40	$0.10	25%	4.00	$52.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 9	$0.15	$0.15	$0.35	53%	0.43	$55.15
$55.00	$55.50	Oct 14	$0.23	$0.23	$0.27	50%	0.85	$55.23
$55.00	$55.50	Oct 12	$0.20	$0.20	$0.30	52%	0.67	$55.20
$55.50	$56.00	Oct 16	$0.19	$0.19	$0.31	58%	0.61	$55.69
$55.50	$56.00	Oct 23	$0.21	$0.21	$0.29	55%	0.72	$55.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.35	$0.35	$0.65	65%	0.54	$52.65
$54.00	$53.00	Oct 30	$0.36	$0.36	$0.64	61%	0.56	$53.64
$54.00	$53.50	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$53.78
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$53.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	39.0%	24.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	39.0%	24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.87% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.22	$0.26	$0.48	$54.52	$55.48	0.87%
$54.50	Oct 9	$0.53	$0.07	$0.60	$53.90	$55.10	1.09%
$55.50	Oct 9	$0.07	$0.61	$0.68	$54.82	$56.18	1.24%
$54.00	Oct 9	$0.97	$0.02	$0.99	$53.01	$54.99	1.80%
$55.00	Oct 12	$0.48	$0.52	$1.00	$54.00	$56.00	1.82%
$54.50	Oct 12	$0.75	$0.30	$1.05	$53.45	$55.55	1.91%
$56.00	Oct 9	$0.03	$1.08	$1.11	$54.89	$57.11	2.02%
$55.50	Oct 12	$0.28	$0.83	$1.11	$54.39	$56.61	2.02%
$54.00	Oct 12	$1.12	$0.16	$1.28	$52.72	$55.28	2.33%
$56.00	Oct 12	$0.16	$1.21	$1.37	$54.63	$57.37	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Oct 9	$0.03	$0.02	$0.05	$53.95	$56.05
$55.50	$54.00	Oct 9	$0.07	$0.02	$0.09	$53.91	$55.59
$57.00	$53.00	Oct 12	$0.06	$0.05	$0.11	$52.89	$57.11
$56.00	$54.50	Oct 9	$0.03	$0.07	$0.10	$54.40	$56.10
$55.50	$54.50	Oct 9	$0.07	$0.07	$0.14	$54.36	$55.64
$56.50	$53.00	Oct 12	$0.09	$0.05	$0.14	$52.86	$56.64
$57.00	$53.50	Oct 12	$0.06	$0.09	$0.15	$53.35	$57.15
$56.50	$53.50	Oct 12	$0.09	$0.09	$0.18	$53.32	$56.68
$56.00	$53.00	Oct 12	$0.16	$0.05	$0.21	$52.79	$56.21
$57.00	$54.00	Oct 12	$0.06	$0.16	$0.22	$53.78	$57.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/59	Nov 13	$0.28	$0.22	39%	1.27	$52.22	$58.78
52/53	58/59	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$58.79
51/52	58/59	Nov 13	$0.24	$0.26	45%	0.92	$51.26	$58.74
53/54	57/58	Oct 23	$0.27	$0.23	39%	1.17	$53.23	$57.27
53/54	57/58	Oct 21	$0.25	$0.25	43%	1.00	$53.25	$57.25
52/53	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.28
52/53	57/58	Oct 23	$0.24	$0.26	44%	0.92	$52.76	$57.24
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26
54/54	56/57	Oct 16	$0.27	$0.23	38%	1.17	$53.73	$56.77
52/52	58/59	Nov 13	$0.25	$0.25	42%	1.00	$51.75	$58.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.16	$0.34	60%	2.12
$54.00	$54.50	$55.00	Oct 9	$0.13	$0.37	47%	2.85
$54.50	$55.00	$55.50	Oct 12	$0.07	$0.43	31%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	17%	13.29
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	39%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.16	$0.34	60%	2.13
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	19%	10.11
$54.00	$54.50	$55.00	Oct 9	$0.14	$0.36	47%	2.57
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	30%	5.25
$55.00	$55.50	$56.00	Oct 12	$0.07	$0.43	27%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.28, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.28	$4.72
$45.00	$50.00	1:2	Nov 6	-$0.78	$4.22
$46.00	$50.00	1:2	Oct 14	-$0.96	$3.04
$45.00	$49.00	1:2	Oct 30	-$2.36	$1.64
$54.00	$54.50	1:2	Oct 9	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$58.00	1:2	Oct 9	-$1.05	$0.95
$60.00	$58.00	1:2	Oct 12	-$1.11	$0.89
$59.00	$57.00	1:2	Oct 21	-$0.78	$1.22
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19
$56.00	$55.50	1:2	Oct 9	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 3.80%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.09	0.46	1.9%	3.80%	5.71%	92	3.2K
$55.00	Nov 20	$2.54	0.52	0.1%	4.62%	4.71%	205	10.4K
$57.00	Nov 20	$1.72	0.40	3.7%	3.13%	6.86%	240	5.4K
$58.00	Nov 20	$1.41	0.35	5.5%	2.57%	8.12%	932	3.7K
$59.00	Nov 20	$1.15	0.30	7.4%	2.09%	9.46%	96	37.2K
$55.50	Nov 13	$2.07	0.48	1.0%	3.77%	4.77%	56	103
$55.00	Nov 13	$2.30	0.51	0.1%	4.19%	4.28%	5	105
$56.00	Nov 13	$1.85	0.45	1.9%	3.37%	5.28%	6	203
$56.50	Nov 13	$1.66	0.42	2.8%	3.02%	5.84%	--	33
$57.00	Nov 13	$1.49	0.39	3.7%	2.71%	6.44%	50	240

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 28,989

Total Puts 9,459

Put/Call Ratio 0.33

Net Difference 19,530

Prior's Put/Call Breakdown

Total Calls 10,204

Total Puts 7,528

Put/Call Ratio 0.74

Net Difference 2,676

Prior 7-Day Put/Call Summary

Total Calls 1,149,115

Total Puts 689,936

Average Put/Call Ratio 0.62

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card